|
Closing price on 12/5/2022
|
|
| Open |
13.30 |
| High |
13.50 |
| Low |
13.00 |
| Volume |
137,300 |
| Split-adjusted Price |
10.88 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2022
|
+0.20 / +1.54%
|
13.30
|
13.50
|
13.00
|
13.20
|
13.13
|
10.88
|
137,300
|
|
|
12/2/2022
|
+0.75 / +6.12%
|
12.25
|
13.00
|
12.25
|
13.00
|
12.60
|
10.71
|
51,300
|
|
|
12/1/2022
|
+0.05 / +0.41%
|
12.65
|
12.70
|
12.20
|
12.25
|
12.47
|
10.10
|
146,100
|
|
|
11/30/2022
|
+0.50 / +4.27%
|
11.80
|
12.45
|
11.80
|
12.20
|
12.16
|
10.06
|
64,600
|
|
|
11/29/2022
|
-0.20 / -1.68%
|
12.00
|
12.20
|
11.45
|
11.70
|
11.89
|
9.64
|
93,200
|
|
|
11/28/2022
|
+0.75 / +6.73%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.90
|
9.81
|
115,200
|
|
|
11/25/2022
|
+0.70 / +6.70%
|
11.10
|
11.15
|
10.50
|
11.15
|
11.00
|
9.19
|
67,000
|
|
|
11/24/2022
|
-0.30 / -2.79%
|
10.75
|
10.75
|
10.05
|
10.45
|
10.40
|
8.61
|
60,500
|
|
|
11/23/2022
|
-0.80 / -6.93%
|
11.20
|
11.55
|
10.75
|
10.75
|
10.87
|
8.86
|
28,500
|
|
|
11/22/2022
|
+0.70 / +6.45%
|
11.05
|
11.60
|
11.00
|
11.55
|
11.36
|
9.52
|
55,500
|
|
|
11/21/2022
|
+0.15 / +1.40%
|
10.90
|
11.20
|
10.75
|
10.85
|
10.95
|
8.94
|
24,300
|
|
|
11/18/2022
|
-0.10 / -0.93%
|
11.15
|
11.15
|
10.50
|
10.70
|
10.82
|
8.82
|
63,700
|
|
|
11/17/2022
|
+0.70 / +6.93%
|
10.15
|
10.80
|
10.00
|
10.80
|
10.67
|
8.90
|
105,700
|
|
|
11/16/2022
|
+0.66 / +6.99%
|
8.80
|
10.10
|
8.78
|
10.10
|
9.30
|
8.32
|
108,800
|
|
|
11/15/2022
|
-0.71 / -7.00%
|
9.60
|
9.60
|
9.44
|
9.44
|
9.47
|
7.78
|
44,500
|
|
|
11/14/2022
|
-0.75 / -6.88%
|
10.90
|
10.90
|
10.15
|
10.15
|
10.20
|
8.37
|
71,200
|
|
|
11/11/2022
|
-0.40 / -3.54%
|
11.40
|
11.45
|
10.80
|
10.90
|
11.03
|
8.98
|
34,900
|
|
|
11/10/2022
|
-0.80 / -6.61%
|
12.20
|
12.20
|
11.30
|
11.30
|
11.47
|
9.31
|
51,100
|
|
|
11/9/2022
|
+0.10 / +0.83%
|
12.00
|
12.75
|
12.00
|
12.10
|
12.18
|
9.97
|
28,100
|
|
|
11/8/2022
|
-0.10 / -0.83%
|
11.40
|
12.10
|
11.40
|
12.00
|
11.66
|
9.89
|
27,700
|
|
|
11/7/2022
|
-0.70 / -5.47%
|
12.15
|
12.50
|
12.10
|
12.10
|
12.28
|
9.97
|
28,800
|
|
|
11/4/2022
|
-0.95 / -6.91%
|
13.70
|
13.70
|
12.80
|
12.80
|
12.98
|
10.55
|
117,400
|
|
|
11/3/2022
|
+0.05 / +0.36%
|
13.70
|
13.75
|
13.60
|
13.75
|
13.66
|
11.33
|
24,500
|
|
|
11/2/2022
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.70
|
13.70
|
13.78
|
11.29
|
27,200
|
|
|
11/1/2022
|
-0.20 / -1.44%
|
14.00
|
14.20
|
13.70
|
13.70
|
13.91
|
11.29
|
92,900
|
|
|
10/31/2022
|
-0.10 / -0.71%
|
13.80
|
14.10
|
13.40
|
13.90
|
13.64
|
11.46
|
131,800
|
|
|
10/28/2022
|
-0.20 / -1.41%
|
14.20
|
14.60
|
14.00
|
14.00
|
14.28
|
11.54
|
59,000
|
|
|
10/27/2022
|
+0.70 / +5.19%
|
13.75
|
14.20
|
13.50
|
14.20
|
13.80
|
11.70
|
150,000
|
|
|
10/26/2022
|
-0.30 / -2.17%
|
13.80
|
14.10
|
13.50
|
13.50
|
13.78
|
11.13
|
78,500
|
|
|
10/25/2022
|
-0.10 / -0.72%
|
13.75
|
14.30
|
13.40
|
13.80
|
13.80
|
11.37
|
61,100
|
|
|